Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 13.6 | 13.79 | 13.45 | 13.57 | 13.57 | -0.03 (-0.22%) | 2,361,600 |
8 Jan 2024 | CNY | 14.01 | 14.09 | 13.58 | 13.6 | 13.6 | -0.43 (-3.06%) | 2,704,900 |
5 Jan 2024 | CNY | 14.35 | 14.48 | 13.97 | 14.03 | 14.03 | -0.31 (-2.16%) | 2,040,160 |
4 Jan 2024 | CNY | 14.56 | 14.56 | 14.24 | 14.34 | 14.34 | -0.22 (-1.51%) | 1,733,750 |
3 Jan 2024 | CNY | 14.7 | 14.79 | 14.43 | 14.56 | 14.56 | -0.14 (-0.95%) | 2,157,000 |
2 Jan 2024 | CNY | 14.88 | 14.88 | 14.66 | 14.7 | 14.7 | -0.17 (-1.14%) | 1,507,100 |
29 Dec 2023 | CNY | 14.59 | 14.9 | 14.55 | 14.87 | 14.87 | +0.26 (+1.78%) | 2,298,070 |
28 Dec 2023 | CNY | 14.02 | 14.68 | 13.97 | 14.61 | 14.61 | +0.56 (+3.99%) | 2,631,530 |
27 Dec 2023 | CNY | 14.01 | 14.1 | 13.88 | 14.05 | 14.05 | +0.04 (+0.29%) | 1,293,300 |
26 Dec 2023 | CNY | 14.01 | 14.13 | 13.88 | 14.01 | 14.01 | -0.07 (-0.50%) | 1,547,100 |
25 Dec 2023 | CNY | 14.15 | 14.24 | 13.97 | 14.08 | 14.08 | -0.07 (-0.49%) | 1,620,400 |
22 Dec 2023 | CNY | 14.18 | 14.39 | 13.97 | 14.15 | 14.15 | 0.0 (0.0%) | 1,799,940 |
21 Dec 2023 | CNY | 14.02 | 14.27 | 13.81 | 14.15 | 14.15 | +0.14 (+1.00%) | 2,020,520 |
20 Dec 2023 | CNY | 14.32 | 14.32 | 14.01 | 14.01 | 14.01 | -0.21 (-1.48%) | 1,691,200 |
19 Dec 2023 | CNY | 14.11 | 14.25 | 14.05 | 14.22 | 14.22 | +0.07 (+0.49%) | 1,984,800 |
18 Dec 2023 | CNY | 14.35 | 14.45 | 14.1 | 14.15 | 14.15 | -0.22 (-1.53%) | 2,221,550 |
15 Dec 2023 | CNY | 14.52 | 14.66 | 14.37 | 14.37 | 14.37 | -0.17 (-1.17%) | 2,281,500 |
14 Dec 2023 | CNY | 14.61 | 14.75 | 14.51 | 14.54 | 14.54 | -0.06 (-0.41%) | 1,446,700 |
13 Dec 2023 | CNY | 14.73 | 14.77 | 14.56 | 14.6 | 14.6 | -0.16 (-1.08%) | 1,876,300 |
12 Dec 2023 | CNY | 14.83 | 14.93 | 14.59 | 14.76 | 14.76 | -0.11 (-0.74%) | 2,262,800 |
11 Dec 2023 | CNY | 14.57 | 14.94 | 14.57 | 14.87 | 14.87 | +0.12 (+0.81%) | 2,332,400 |
8 Dec 2023 | CNY | 14.8 | 15.02 | 14.75 | 14.75 | 14.75 | -0.09 (-0.61%) | 1,876,520 |
7 Dec 2023 | CNY | 14.97 | 14.98 | 14.7 | 14.84 | 14.84 | -0.18 (-1.20%) | 2,332,500 |
6 Dec 2023 | CNY | 14.84 | 15.2 | 14.84 | 15.02 | 15.02 | +0.11 (+0.74%) | 2,282,800 |
5 Dec 2023 | CNY | 15.13 | 15.15 | 14.91 | 14.91 | 14.91 | -0.24 (-1.58%) | 1,934,700 |
4 Dec 2023 | CNY | 15.12 | 15.22 | 15.02 | 15.15 | 15.15 | +0.04 (+0.26%) | 2,088,500 |
1 Dec 2023 | CNY | 15.14 | 15.17 | 14.93 | 15.11 | 15.11 | -0.06 (-0.40%) | 2,650,160 |
30 Nov 2023 | CNY | 15.23 | 15.3 | 15.02 | 15.17 | 15.17 | -0.18 (-1.17%) | 3,191,500 |
29 Nov 2023 | CNY | 15.28 | 15.51 | 15.2 | 15.35 | 15.35 | +0.06 (+0.39%) | 3,922,430 |
28 Nov 2023 | CNY | 15.02 | 15.33 | 14.95 | 15.29 | 15.29 | +0.11 (+0.72%) | 4,010,750 |